ベルクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 1,215 | 1,215 | 1,205 | 1,212.5 | -2.5 | -0.2% | 21,000 |
| 2005/07/08 | 1,210 | 1,215 | 1,200 | 1,215 | +7.5 | +0.6% | 31,800 |
| 2005/07/07 | 1,202.5 | 1,207.5 | 1,197.5 | 1,207.5 | +7.5 | +0.6% | 33,400 |
| 2005/07/06 | 1,200 | 1,200 | 1,195 | 1,200 | -5 | -0.4% | 45,000 |
| 2005/07/05 | 1,207.5 | 1,207.5 | 1,202.5 | 1,205 | +2.5 | +0.2% | 13,000 |
| 2005/07/04 | 1,210 | 1,210 | 1,200 | 1,202.5 | +2.5 | +0.2% | 13,000 |
| 2005/07/01 | 1,200 | 1,207.5 | 1,200 | 1,200 | -10 | -0.8% | 7,800 |
| 2005/06/30 | 1,215 | 1,215 | 1,205 | 1,210 | ±0 | ±0% | 29,000 |
| 2005/06/29 | 1,212.5 | 1,225 | 1,200 | 1,210 | -2.5 | -0.2% | 54,400 |
| 2005/06/28 | 1,212.5 | 1,212.5 | 1,202.5 | 1,212.5 | +10 | +0.8% | 28,600 |
| 2005/06/27 | 1,200 | 1,215 | 1,195 | 1,202.5 | +12.5 | +1.1% | 36,600 |
| 2005/06/24 | 1,172.5 | 1,190 | 1,172.5 | 1,190 | +22.5 | +1.9% | 17,800 |
| 2005/06/23 | 1,175 | 1,185 | 1,165 | 1,167.5 | +2.5 | +0.2% | 38,600 |
| 2005/06/22 | 1,170 | 1,170 | 1,165 | 1,165 | -10 | -0.9% | 18,400 |
| 2005/06/21 | 1,175 | 1,180 | 1,160 | 1,175 | ±0 | ±0% | 13,600 |
| 2005/06/20 | 1,165 | 1,175 | 1,155 | 1,175 | +10 | +0.9% | 21,600 |
| 2005/06/17 | 1,180 | 1,180 | 1,160 | 1,165 | -15 | -1.3% | 14,000 |
| 2005/06/16 | 1,175 | 1,180 | 1,140 | 1,180 | +27.5 | +2.4% | 45,400 |
| 2005/06/15 | 1,200 | 1,200 | 1,140 | 1,152.5 | -52.5 | -4.4% | 71,600 |
| 2005/06/14 | 1,215 | 1,215 | 1,205 | 1,205 | ±0 | ±0% | 4,200 |
| 2005/06/13 | 1,207.5 | 1,207.5 | 1,202.5 | 1,205 | ±0 | ±0% | 6,200 |
| 2005/06/10 | 1,215 | 1,215 | 1,205 | 1,205 | ±0 | ±0% | 6,800 |
| 2005/06/09 | 1,222.5 | 1,222.5 | 1,200 | 1,205 | -5 | -0.4% | 77,800 |
| 2005/06/08 | 1,245 | 1,245 | 1,205 | 1,210 | -40 | -3.2% | 78,400 |
| 2005/06/07 | 1,260 | 1,267.5 | 1,250 | 1,250 | -12.5 | -1% | 11,400 |
| 2005/06/06 | 1,265 | 1,272.5 | 1,260 | 1,262.5 | -12.5 | -1% | 3,400 |
| 2005/06/03 | 1,275 | 1,280 | 1,267.5 | 1,275 | ±0 | ±0% | 3,000 |
| 2005/06/02 | 1,277.5 | 1,280 | 1,265 | 1,275 | -17.5 | -1.4% | 2,200 |
| 2005/06/01 | 1,275 | 1,292.5 | 1,265 | 1,292.5 | +37.5 | +3% | 8,000 |
| 2005/05/31 | 1,277.5 | 1,280 | 1,255 | 1,255 | -20 | -1.6% | 6,400 |
| 2005/05/30 | 1,265 | 1,275 | 1,260 | 1,275 | -50 | -3.8% | 4,600 |
| 2005/05/27 | 1,300 | 1,325 | 1,285 | 1,325 | +25 | +1.9% | 12,600 |
| 2005/05/26 | 1,277.5 | 1,300 | 1,277.5 | 1,300 | +25 | +2% | 3,200 |
| 2005/05/25 | 1,295 | 1,295 | 1,275 | 1,275 | -20 | -1.5% | 3,200 |
| 2005/05/24 | 1,280 | 1,300 | 1,280 | 1,295 | -5 | -0.4% | 2,600 |
| 2005/05/23 | 1,282.5 | 1,300 | 1,265 | 1,300 | +25 | +2% | 5,400 |
| 2005/05/20 | 1,280 | 1,280 | 1,275 | 1,275 | -20 | -1.5% | 600 |
| 2005/05/19 | 1,277.5 | 1,320 | 1,277.5 | 1,295 | +20 | +1.6% | 7,600 |
| 2005/05/18 | 1,300 | 1,300 | 1,275 | 1,275 | -15 | -1.2% | 6,600 |
| 2005/05/17 | 1,290 | 1,290 | 1,290 | 1,290 | -15 | -1.1% | 800 |
| 2005/05/16 | 1,325 | 1,325 | 1,290 | 1,305 | -7.5 | -0.6% | 6,200 |
| 2005/05/13 | 1,315 | 1,325 | 1,312.5 | 1,312.5 | ±0 | ±0% | 5,200 |
| 2005/05/12 | 1,312.5 | 1,315 | 1,312.5 | 1,312.5 | ±0 | ±0% | 1,200 |
| 2005/05/11 | 1,320 | 1,322.5 | 1,307.5 | 1,312.5 | +20 | +1.5% | 10,600 |
| 2005/05/10 | 1,302.5 | 1,302.5 | 1,280 | 1,292.5 | -27.5 | -2.1% | 2,400 |
| 2005/05/09 | 1,320 | 1,330 | 1,320 | 1,320 | ±0 | ±0% | 15,000 |
| 2005/05/06 | 1,320 | 1,332.5 | 1,315 | 1,320 | ±0 | ±0% | 35,600 |
| 2005/05/02 | 1,275 | 1,320 | 1,275 | 1,320 | +45 | +3.5% | 15,200 |
| 2005/04/28 | 1,272.5 | 1,275 | 1,272.5 | 1,275 | +2.5 | +0.2% | 2,600 |
| 2005/04/27 | 1,297.5 | 1,297.5 | 1,272.5 | 1,272.5 | -15 | -1.2% | 2,600 |
4851～
4900
件表示中 / 6946件
類似銘柄と比較する
現在ご覧いただいている「ベルク」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ベルク | 708,000円 | +6.8% | +5.0% | 1.75% | 11.86倍 | 1.34倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| 壱番屋 | 94,200円 | +10.3% | +5.9% | 1.70% | 45.55倍 | 4.69倍 |
|
カレー専門店を全国展開、約９割がＦＣ。海外にも積極展開、成長を牽引。ハウス食品の子会社 |
| 西松屋チェ | 212,500円 | +7.5% | +10.7% | 1.46% | 13.68倍 | 1.40倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| 物語コーポ | 364,500円 | +13.4% | +11.1% | 0.99% | 22.21倍 | 3.75倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| アスクル | 150,700円 | +1.8% | -17.9% | 2.52% | 16.72倍 | 1.86倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
市場注目の銘柄
チャート関連のコラム
